Y.U.D. Yangtze River Investment Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.360	6.500	6.340	6.480	6.480	3,091,800
2023-07-31	6.320	6.430	6.310	6.380	6.380	2,779,750
2023-07-28	6.240	6.350	6.220	6.310	6.310	2,621,000
2023-07-27	6.250	6.290	6.220	6.230	6.230	2,936,700
2023-07-26	6.170	6.250	6.150	6.230	6.230	2,063,628
2023-07-25	6.130	6.180	6.100	6.180	6.180	1,653,500
2023-07-24	6.020	6.150	6.010	6.110	6.110	1,935,001
2023-07-21	6.050	6.090	5.990	6.060	6.060	1,502,901
2023-07-20	6.090	6.100	6.010	6.040	6.040	1,795,500
2023-07-19	6.030	6.090	6.020	6.080	6.080	1,447,101
2023-07-18	5.930	6.070	5.850	6.040	6.040	2,679,301
2023-07-17	5.850	5.920	5.750	5.900	5.900	1,966,090
2023-07-14	5.880	5.940	5.840	5.880	5.880	1,120,200
2023-07-13	5.900	5.950	5.840	5.880	5.880	1,526,390
2023-07-12	5.940	5.940	5.830	5.850	5.850	2,014,490
2023-07-11	5.920	5.970	5.880	5.930	5.930	1,385,813
2023-07-10	5.970	5.980	5.910	5.920	5.920	1,564,960
2023-07-07	5.910	5.960	5.910	5.940	5.940	1,300,801
2023-07-06	5.940	5.940	5.830	5.920	5.920	1,482,600
2023-07-05	5.870	5.950	5.850	5.910	5.910	1,680,502
2023-07-04	5.980	6.000	5.870	5.900	5.900	1,932,700
2023-07-03	5.950	5.980	5.870	5.930	5.930	2,837,800
2023-06-30	5.770	5.930	5.770	5.890	5.890	2,482,588
2023-06-29	5.800	5.840	5.740	5.770	5.770	1,847,100
2023-06-28	5.710	5.800	5.620	5.780	5.780	2,255,002
2023-06-27	5.630	5.730	5.580	5.710	5.710	2,574,600
2023-06-26	5.750	5.750	5.600	5.610	5.610	3,015,300
2023-06-21	5.880	5.890	5.780	5.800	5.800	2,907,660
2023-06-20	6.020	6.020	5.880	5.880	5.880	2,890,360
2023-06-19	6.150	6.200	5.990	6.020	6.020	2,800,600
2023-06-16	6.170	6.300	6.130	6.150	6.150	2,723,000
2023-06-15	6.340	6.370	6.160	6.170	6.170	4,677,600
2023-06-14	6.320	6.460	6.270	6.370	6.370	4,491,400
2023-06-13	6.300	6.550	6.300	6.350	6.350	6,957,700
2023-06-12	6.430	6.450	6.200	6.370	6.370	8,035,801
2023-06-09	6.270	6.660	6.230	6.440	6.440	9,687,511
2023-06-08	6.140	6.440	6.110	6.360	6.360	11,676,712
2023-06-07	5.960	6.470	5.930	6.210	6.210	8,026,221
2023-06-06	5.920	6.100	5.870	5.990	5.990	4,218,711
2023-06-05	5.910	5.920	5.830	5.920	5.920	1,994,901
2023-06-02	5.870	5.930	5.870	5.880	5.880	1,892,310
2023-06-01	5.880	5.940	5.800	5.860	5.860	4,101,900
2023-05-31	5.910	5.930	5.840	5.880	5.880	2,591,493
2023-05-30	5.880	5.940	5.810	5.910	5.910	2,796,493
2023-05-29	5.970	6.020	5.900	5.920	5.920	2,826,700
2023-05-26	6.060	6.100	5.890	6.020	6.020	3,866,500
2023-05-25	6.110	6.160	5.940	6.000	6.000	4,133,821
2023-05-24	6.110	6.250	6.050	6.100	6.100	4,235,300
2023-05-23	6.090	6.260	6.000	6.160	6.160	4,559,200
2023-05-22	6.100	6.290	6.040	6.150	6.150	4,944,600
2023-05-19	6.090	6.090	5.930	5.990	5.990	1,705,300
2023-05-18	6.080	6.140	6.040	6.090	6.090	1,268,800
2023-05-17	6.020	6.100	5.960	6.060	6.060	1,395,400
2023-05-16	6.080	6.130	6.000	6.020	6.020	1,469,900
2023-05-15	6.080	6.130	6.020	6.100	6.100	1,559,332
2023-05-12	6.100	6.220	6.060	6.100	6.100	2,359,221
2023-05-11	6.110	6.110	6.030	6.080	6.080	1,466,000
2023-05-10	6.030	6.100	6.010	6.070	6.070	1,714,500
2023-05-09	6.120	6.130	6.020	6.030	6.030	1,234,400
2023-05-08	6.150	6.170	6.080	6.090	6.090	1,351,701

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.